Air Products & Chemicals (NY: APD )

292.05 +4.07 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 97.64 97.78 95.49 95.49 2,455,965 -2.16(-2.22%)
Sep 29, 2014 97.55 98.19 97.43 97.65 1,554,531 -0.68(-0.69%)
Sep 26, 2014 97.04 98.71 97.04 98.34 1,768,688 +1.28(+1.32%)
Sep 25, 2014 98.39 98.59 96.89 97.06 2,474,956 -1.94(-1.96%)
Sep 24, 2014 97.63 99.23 97.27 99.00 2,434,170 +1.66(+1.70%)
Sep 23, 2014 97.92 98.08 97.30 97.34 2,793,961 -0.58(-0.59%)
Sep 22, 2014 98.14 98.28 97.60 97.92 2,629,390 -0.22(-0.22%)
Sep 19, 2014 97.55 99.20 97.31 98.14 9,100,706 +1.07(+1.10%)
Sep 18, 2014 96.11 100.29 95.63 97.07 6,509,049 +1.55(+1.62%)
Sep 17, 2014 96.31 97.06 95.02 95.53 3,153,894 -0.41(-0.43%)
Sep 16, 2014 93.93 96.52 93.65 95.93 4,658,337 +1.85(+1.96%)
Sep 15, 2014 93.27 94.17 92.53 94.09 3,327,710 +0.53(+0.57%)
Sep 12, 2014 93.68 94.16 93.00 93.56 2,798,041 -0.15(-0.16%)
Sep 11, 2014 95.20 95.23 93.42 93.71 4,303,486 -2.32(-2.42%)
Sep 10, 2014 94.80 96.12 94.24 96.03 5,226,086 +1.09(+1.15%)
Sep 09, 2014 96.34 96.34 94.50 94.94 1,729,457 -1.37(-1.42%)
Sep 08, 2014 96.53 97.33 96.07 96.31 1,276,315 -0.40(-0.41%)
Sep 05, 2014 96.47 96.74 95.96 96.71 1,159,932 +0.08(+0.08%)
Sep 04, 2014 96.96 97.34 96.45 96.63 1,065,899 -0.33(-0.34%)
Sep 03, 2014 96.52 97.36 96.52 96.96 1,399,249 +0.43(+0.45%)
Sep 02, 2014 97.17 97.42 96.10 96.53 1,718,858 -0.67(-0.69%)
Aug 29, 2014 97.55 97.20 97.20 97.20 1,422,593 -0.09(-0.10%)
Aug 28, 2014 96.68 97.70 96.23 97.29 2,521,363 +0.25(+0.26%)
Aug 27, 2014 97.07 97.59 96.60 97.04 1,506,543 -0.29(-0.30%)
Aug 26, 2014 97.64 97.64 97.06 97.34 950,959 +0.16(+0.17%)
Aug 25, 2014 97.28 97.66 96.80 97.18 962,097 +0.31(+0.32%)
Aug 22, 2014 97.16 97.26 96.67 96.86 1,068,441 -0.28(-0.29%)
Aug 21, 2014 97.69 97.79 96.99 97.14 1,558,383 -0.50(-0.51%)
Aug 20, 2014 98.01 98.07 97.28 97.63 1,028,381 -0.42(-0.42%)
Aug 19, 2014 97.93 98.36 97.46 98.05 1,838,996 +0.18(+0.18%)
Aug 18, 2014 97.33 98.00 97.33 97.88 1,356,113 +0.99(+1.02%)
Aug 15, 2014 96.93 97.53 96.06 96.88 1,152,363 +0.17(+0.17%)
Aug 14, 2014 96.76 97.06 96.45 96.72 744,214 +0.08(+0.08%)
Aug 13, 2014 96.83 96.89 96.37 96.64 1,563,644 +0.33(+0.34%)
Aug 12, 2014 96.42 96.56 95.64 96.31 800,048 -0.03(-0.03%)
Aug 11, 2014 97.26 97.44 96.24 96.34 1,218,466 -0.47(-0.48%)
Aug 08, 2014 95.93 96.60 95.56 96.80 1,285,145 +1.10(+1.15%)
Aug 07, 2014 97.00 97.00 95.35 95.70 1,432,533 -0.85(-0.88%)
Aug 06, 2014 96.58 97.15 96.21 96.55 2,015,684 -0.25(-0.26%)
Aug 05, 2014 98.65 98.65 96.39 96.80 3,955,809 -1.94(-1.97%)
Aug 04, 2014 97.90 98.89 97.09 98.74 1,175,512 +1.61(+1.65%)
Aug 01, 2014 95.92 97.48 95.75 97.13 2,283,619 +0.85(+0.89%)
Jul 31, 2014 97.93 98.52 96.27 96.28 2,015,534 -2.47(-2.50%)
Jul 30, 2014 99.36 99.89 98.27 98.75 1,344,582 -0.38(-0.38%)
Jul 29, 2014 99.60 99.82 99.13 99.13 1,997,564 -0.34(-0.34%)
Jul 28, 2014 99.05 99.47 98.37 99.47 1,785,574 +0.33(+0.33%)
Jul 25, 2014 98.31 99.23 98.27 99.14 1,673,076 +0.52(+0.53%)
Jul 24, 2014 98.71 99.55 98.33 98.62 2,285,451 -0.68(-0.68%)
Jul 23, 2014 95.00 99.46 94.89 99.30 5,892,754 +4.20(+4.42%)
Jul 22, 2014 94.88 95.26 94.65 95.10 1,354,267 +0.20(+0.21%)
Jul 21, 2014 94.37 94.97 94.16 94.90 1,266,291 +0.06(+0.06%)
Jul 18, 2014 94.27 94.97 93.66 94.84 1,593,983 +0.90(+0.96%)
Jul 17, 2014 94.40 94.75 93.77 93.94 1,318,913 -0.77(-0.82%)
Jul 16, 2014 94.85 95.13 94.31 94.71 1,133,910 +0.15(+0.15%)
Jul 15, 2014 94.84 95.40 94.32 94.56 1,965,635 -0.01(-0.01%)
Jul 14, 2014 94.84 94.84 94.26 94.57 1,267,023 +0.14(+0.15%)
Jul 11, 2014 93.76 94.45 93.64 94.43 865,586 +0.53(+0.57%)
Jul 10, 2014 93.40 94.20 93.16 93.90 968,624 -0.43(-0.46%)
Jul 09, 2014 94.40 94.48 93.75 94.33 1,146,904 +0.51(+0.54%)
Jul 08, 2014 93.51 94.29 93.35 93.82 1,153,975 -0.24(-0.26%)
Jul 07, 2014 93.95 94.27 93.64 94.06 969,453 -0.37(-0.39%)
Jul 03, 2014 94.42 94.43 94.43 94.43 769,543 +0.58(+0.61%)
Jul 02, 2014 94.61 94.61 93.72 93.86 1,137,368 -0.46(-0.49%)
Jul 01, 2014 93.61 94.48 92.86 94.31 2,140,433 +0.47(+0.50%)
Jun 30, 2014 93.69 94.38 92.91 93.85 1,926,312 +0.01(+0.01%)
Jun 27, 2014 92.57 93.87 92.39 93.84 2,076,025 +0.36(+0.38%)
Jun 26, 2014 94.13 94.29 92.89 93.48 1,268,699 -0.52(-0.55%)
Jun 25, 2014 93.76 94.48 92.97 94.00 1,305,822 +0.23(+0.25%)
Jun 24, 2014 94.37 94.45 93.56 93.76 1,896,205 -0.66(-0.70%)
Jun 23, 2014 94.75 94.78 94.08 94.42 1,038,842 -0.45(-0.47%)
Jun 20, 2014 94.51 94.93 94.13 94.87 3,391,245 +0.76(+0.81%)
Jun 19, 2014 94.54 95.02 93.89 94.11 2,886,085 -0.74(-0.78%)
Jun 18, 2014 93.39 95.40 93.29 94.85 12,392,772 +6.62(+7.50%)
Jun 17, 2014 87.20 88.26 86.93 88.24 1,108,212 +0.78(+0.90%)
Jun 16, 2014 87.85 87.85 86.79 87.45 1,127,246 -0.44(-0.50%)
Jun 13, 2014 86.78 88.15 86.64 87.89 965,149 +1.15(+1.33%)
Jun 12, 2014 88.47 88.47 86.58 86.74 1,274,796 -1.78(-2.01%)
Jun 11, 2014 88.96 89.21 88.41 88.52 831,533 -0.97(-1.08%)
Jun 10, 2014 88.99 89.50 88.39 89.48 1,699,469 -0.17(-0.19%)
Jun 06, 2014 89.23 89.67 88.96 89.65 776,376 +0.50(+0.56%)
Jun 05, 2014 87.95 89.26 86.75 89.15 1,381,595 +1.75(+2.00%)
Jun 04, 2014 87.97 88.33 87.36 87.40 1,142,650 -0.79(-0.90%)
Jun 03, 2014 88.18 88.41 87.69 88.19 911,617 -0.21(-0.24%)
Jun 02, 2014 87.07 88.57 86.89 88.40 1,183,332 +1.35(+1.55%)
May 30, 2014 86.97 87.14 86.47 87.05 683,544 -0.18(-0.21%)
May 29, 2014 86.51 87.31 85.58 87.23 733,894 +1.39(+1.61%)
May 28, 2014 86.20 86.45 85.80 85.85 511,637 -0.35(-0.40%)
May 27, 2014 86.52 86.87 86.07 86.20 631,656 +0.04(+0.04%)
May 23, 2014 85.75 86.16 86.16 86.16 875,803 +0.25(+0.30%)
May 22, 2014 85.87 86.35 85.54 85.91 399,088 -0.09(-0.10%)
May 21, 2014 85.02 86.17 84.61 85.99 1,062,092 +1.28(+1.51%)
May 20, 2014 85.49 85.81 84.38 84.72 1,005,915 -1.07(-1.25%)
May 19, 2014 85.98 86.65 85.56 85.79 753,007 -0.20(-0.23%)
May 16, 2014 84.96 86.01 84.66 85.99 1,407,707 +1.10(+1.30%)
May 15, 2014 86.60 86.60 84.65 84.88 1,387,221 -1.97(-2.27%)
May 14, 2014 86.52 87.26 86.20 86.86 725,541 +0.29(+0.34%)
May 13, 2014 87.07 87.29 86.48 86.57 707,740 -0.42(-0.48%)
May 12, 2014 86.65 87.50 86.33 86.99 1,336,463 +0.84(+0.98%)
May 09, 2014 86.39 86.62 85.80 86.15 729,540 -0.23(-0.27%)
May 08, 2014 86.89 87.69 86.14 86.38 766,815 -0.64(-0.73%)
May 07, 2014 86.54 87.07 85.54 87.02 979,938 +0.82(+0.95%)
May 06, 2014 86.34 87.35 85.91 86.20 1,498,058 -0.41(-0.47%)
May 05, 2014 85.48 86.80 85.17 86.60 1,029,903 +0.82(+0.96%)
May 02, 2014 85.19 85.96 84.77 85.78 1,155,028 +0.58(+0.68%)
May 01, 2014 85.31 85.97 84.72 85.20 1,222,832 -0.07(-0.09%)
Apr 30, 2014 84.69 85.42 84.56 85.27 905,973 +0.28(+0.33%)
Apr 29, 2014 85.35 85.64 84.83 84.99 1,109,751 +0.08(+0.09%)
Apr 28, 2014 84.74 85.32 83.90 84.91 1,791,400 -0.07(-0.09%)
Apr 25, 2014 85.91 85.91 84.48 84.98 1,014,106 -0.97(-1.12%)
Apr 24, 2014 86.37 86.37 85.57 85.95 1,017,714 -0.01(-0.02%)
Apr 23, 2014 86.81 87.17 85.13 85.96 1,588,014 -0.51(-0.59%)
Apr 22, 2014 85.39 87.00 85.09 86.47 1,997,812 +1.18(+1.38%)
Apr 21, 2014 85.38 86.14 85.09 85.30 1,778,761 -0.28(-0.33%)
Apr 17, 2014 85.94 85.58 85.58 85.58 1,810,315 -0.54(-0.62%)
Apr 16, 2014 85.01 86.14 84.79 86.12 2,331,170 +1.72(+2.04%)
Apr 15, 2014 83.71 84.43 82.92 84.40 1,214,168 +0.81(+0.97%)
Apr 14, 2014 84.08 84.28 83.10 83.58 1,410,232 +0.04(+0.04%)
Apr 11, 2014 83.81 84.68 83.51 83.55 2,318,272 -0.52(-0.61%)
Apr 10, 2014 85.99 86.76 84.03 84.06 2,902,850 -1.89(-2.20%)
Apr 09, 2014 85.23 86.28 85.06 85.95 1,881,558 +0.97(+1.14%)
Apr 08, 2014 84.75 85.41 84.59 84.98 1,466,788 +0.25(+0.29%)
Apr 07, 2014 86.52 86.52 84.59 84.74 1,432,051 -1.68(-1.95%)
Apr 04, 2014 88.36 88.69 86.38 86.42 1,495,785 -1.49(-1.69%)
Apr 03, 2014 88.71 89.19 87.61 87.91 1,386,458 -0.44(-0.50%)
Apr 02, 2014 87.36 88.39 86.85 88.35 1,444,560 +1.28(+1.47%)
Apr 01, 2014 86.30 87.08 86.30 87.07 1,076,915 +0.70(+0.81%)
Mar 31, 2014 85.98 86.52 85.26 86.38 2,534,178 +1.26(+1.48%)
Mar 28, 2014 85.91 85.99 85.10 85.12 2,205,822 -0.31(-0.36%)
Mar 27, 2014 86.02 86.09 85.11 85.43 1,338,113 -0.71(-0.82%)
Mar 26, 2014 87.68 87.77 86.11 86.13 979,680 -1.10(-1.26%)
Mar 25, 2014 87.34 87.59 86.55 87.24 1,329,065 +0.55(+0.63%)
Mar 24, 2014 88.12 88.88 86.52 86.69 1,990,048 -1.41(-1.60%)
Mar 21, 2014 89.35 89.72 87.98 88.10 2,757,559 -0.04(-0.05%)
Mar 20, 2014 87.01 88.18 87.01 88.14 1,415,727 +0.84(+0.97%)
Mar 19, 2014 87.70 88.32 86.93 87.30 2,108,516 -0.57(-0.65%)
Mar 18, 2014 87.55 87.89 86.93 87.87 1,627,753 +0.71(+0.81%)
Mar 17, 2014 86.67 87.50 86.49 87.16 1,294,555 +0.78(+0.90%)
Mar 14, 2014 86.12 86.64 85.95 86.38 1,438,360 +0.33(+0.39%)
Mar 13, 2014 86.62 87.22 85.74 86.05 1,356,581 -0.32(-0.37%)
Mar 12, 2014 86.51 86.72 86.15 86.37 1,998,412 -0.57(-0.66%)
Mar 11, 2014 87.60 88.15 86.89 86.94 2,130,733 -0.40(-0.46%)
Mar 10, 2014 87.70 87.85 86.55 87.34 1,778,795 -0.41(-0.47%)
Mar 07, 2014 88.81 88.90 87.54 87.76 1,304,026 -0.56(-0.64%)
Mar 06, 2014 87.69 89.15 87.64 88.32 1,502,840 +0.63(+0.72%)
Mar 05, 2014 88.36 88.36 87.60 87.69 996,504 -0.67(-0.76%)
Mar 04, 2014 87.99 88.82 87.75 88.36 1,585,725 +1.44(+1.65%)
Mar 03, 2014 86.98 87.33 86.30 86.93 1,181,459 -0.58(-0.66%)
Feb 28, 2014 86.19 88.17 86.18 87.50 2,254,388 +1.43(+1.66%)
Feb 27, 2014 85.69 86.28 85.32 86.07 1,993,056 +1.35(+1.59%)
Feb 26, 2014 86.21 86.81 84.66 84.73 4,076,378 -1.59(-1.84%)
Feb 25, 2014 85.42 86.55 85.32 86.31 2,103,464 +0.68(+0.79%)
Feb 24, 2014 85.42 85.87 85.17 85.63 2,156,859 +0.33(+0.39%)
Feb 21, 2014 85.38 86.00 85.06 85.30 1,833,308 +0.40(+0.48%)
Feb 20, 2014 84.75 85.14 83.77 84.90 1,882,413 +0.45(+0.54%)
Feb 19, 2014 85.25 85.55 84.42 84.44 1,950,112 -0.69(-0.81%)
Feb 18, 2014 84.75 85.75 84.73 85.14 1,815,826 +0.48(+0.56%)
Feb 14, 2014 84.23 84.66 84.66 84.66 2,044,906 +0.32(+0.38%)
Feb 13, 2014 79.91 84.42 79.78 84.34 4,210,221 +3.65(+4.52%)
Feb 12, 2014 80.67 80.97 80.54 80.69 2,834,488 -0.05(-0.06%)
Feb 11, 2014 79.53 80.87 79.22 80.74 2,229,208 +1.54(+1.94%)
Feb 10, 2014 78.62 79.77 78.62 79.20 2,217,457 +0.42(+0.53%)
Feb 07, 2014 78.12 78.86 77.67 78.78 2,357,048 +1.44(+1.86%)
Feb 06, 2014 75.03 77.42 74.84 77.35 2,095,953 +2.15(+2.86%)
Feb 05, 2014 74.79 75.44 74.09 75.20 1,174,811 +0.20(+0.27%)
Feb 04, 2014 75.23 75.96 74.86 75.00 1,682,184 +0.17(+0.22%)
Feb 03, 2014 76.07 76.52 74.58 74.83 2,464,230 -1.00(-1.32%)
Jan 31, 2014 75.61 76.56 74.87 75.83 2,419,184 -0.56(-0.74%)
Jan 30, 2014 76.82 76.84 76.32 76.40 1,257,031 -0.06(-0.08%)
Jan 29, 2014 76.79 77.63 76.02 76.45 2,281,804 -1.29(-1.66%)
Jan 28, 2014 77.15 77.86 76.27 77.74 2,037,300 +1.12(+1.46%)
Jan 27, 2014 77.22 77.45 76.07 76.63 1,547,371 -0.34(-0.44%)
Jan 24, 2014 79.37 79.59 76.92 76.97 1,607,219 -3.10(-3.87%)
Jan 23, 2014 80.33 80.74 79.93 80.07 1,149,982 -0.93(-1.15%)
Jan 22, 2014 81.29 81.66 80.54 81.00 1,482,133 +0.18(+0.22%)
Jan 21, 2014 81.05 81.45 80.46 80.82 1,106,779 +0.03(+0.04%)
Jan 17, 2014 80.68 80.79 80.79 80.79 2,050,868 +0.23(+0.29%)
Jan 16, 2014 80.08 80.68 80.04 80.56 1,551,738 +0.32(+0.40%)
Jan 15, 2014 79.46 80.88 79.44 80.24 1,821,278 +0.78(+0.98%)
Jan 14, 2014 78.55 79.56 78.02 79.46 1,115,127 +1.15(+1.46%)
Jan 13, 2014 78.93 79.73 78.16 78.31 1,432,335 -0.76(-0.96%)
Jan 10, 2014 79.40 79.80 78.92 79.07 1,606,902 -0.02(-0.03%)
Jan 09, 2014 79.51 80.03 78.80 79.09 1,563,816 -0.31(-0.39%)
Jan 08, 2014 79.54 79.64 78.69 79.40 1,939,731 -0.01(-0.02%)
Jan 07, 2014 80.92 80.92 79.34 79.42 1,791,165 -1.00(-1.24%)
Jan 06, 2014 80.47 80.78 79.89 80.41 1,072,547 +0.19(+0.24%)
Jan 03, 2014 80.74 80.83 79.86 80.22 1,466,635 -0.16(-0.20%)
Jan 02, 2014 80.46 80.74 80.14 80.38 1,162,456 -0.25(-0.30%)
Dec 31, 2013 81.16 80.62 80.62 80.62 1,766,780 -0.58(-0.72%)
Dec 30, 2013 81.13 81.73 81.12 81.21 586,083 -0.13(-0.16%)
Dec 27, 2013 81.65 81.74 80.99 81.34 664,816 -0.16(-0.20%)
Dec 26, 2013 80.98 81.63 80.87 81.50 673,510 +0.62(+0.77%)
Dec 24, 2013 80.75 81.42 80.56 80.88 630,310 +0.19(+0.24%)
Dec 23, 2013 80.13 80.75 79.71 80.69 965,652 +0.87(+1.10%)
Dec 20, 2013 79.75 80.50 79.67 79.81 2,026,570 +0.27(+0.34%)
Dec 19, 2013 76.77 79.63 76.38 79.54 3,129,482 +2.61(+3.39%)
Dec 18, 2013 77.36 77.44 75.82 76.93 2,625,663 -0.09(-0.11%)
Dec 17, 2013 77.09 77.70 76.58 77.01 1,834,411 +0.07(+0.09%)
Dec 16, 2013 77.45 77.91 76.78 76.94 1,199,812 -0.30(-0.39%)
Dec 13, 2013 77.24 77.63 77.01 77.24 956,746 +0.17(+0.22%)
Dec 12, 2013 76.52 77.27 76.10 77.07 973,157 +0.47(+0.61%)
Dec 11, 2013 78.02 78.14 76.54 76.61 985,526 -1.63(-2.08%)
Dec 10, 2013 77.80 78.71 77.76 78.23 872,265 -0.06(-0.07%)
Dec 09, 2013 78.51 78.53 77.92 78.29 1,161,787 -0.24(-0.30%)
Dec 06, 2013 77.31 78.56 77.05 78.53 1,062,853 +2.15(+2.82%)
Dec 05, 2013 76.73 76.98 76.14 76.38 939,328 -0.67(-0.87%)
Dec 04, 2013 76.73 77.30 76.33 77.05 1,011,722 +0.21(+0.27%)
Dec 03, 2013 77.09 77.09 76.23 76.84 1,381,400 -0.38(-0.49%)
Dec 02, 2013 78.13 78.29 77.09 77.22 1,547,566 -0.82(-1.05%)
Nov 29, 2013 78.23 78.70 77.86 78.04 393,886 -0.21(-0.27%)
Nov 27, 2013 78.20 78.61 77.91 78.25 1,007,423 +0.19(+0.25%)
Nov 26, 2013 78.35 78.66 77.96 78.05 1,502,843 -0.62(-0.79%)
Nov 25, 2013 79.72 80.03 78.53 78.68 934,955 -1.04(-1.30%)
Nov 22, 2013 78.88 79.90 78.34 79.72 1,543,401 +1.05(+1.33%)
Nov 21, 2013 78.86 78.99 78.25 78.67 1,407,892 +0.08(+0.10%)
Nov 20, 2013 78.87 79.13 78.34 78.59 1,201,910 -0.35(-0.45%)
Nov 19, 2013 78.84 79.34 78.52 78.94 1,252,499 +0.11(+0.14%)
Nov 18, 2013 79.27 79.55 78.60 78.84 1,170,576 -0.47(-0.59%)
Nov 15, 2013 78.18 79.37 78.03 79.30 1,463,488 +1.38(+1.77%)
Nov 14, 2013 77.70 78.00 77.29 77.92 1,462,346 +0.45(+0.58%)
Nov 13, 2013 77.25 77.74 77.04 77.47 1,692,087 +0.05(+0.06%)
Nov 12, 2013 78.23 78.30 77.38 77.42 1,429,838 -0.80(-1.03%)
Nov 11, 2013 78.52 78.79 78.05 78.23 1,219,529 -0.26(-0.33%)
Nov 08, 2013 77.62 78.61 77.52 78.48 1,242,007 +0.85(+1.10%)
Nov 07, 2013 78.72 78.79 77.46 77.63 2,096,893 -1.19(-1.51%)
Nov 06, 2013 78.49 78.95 78.27 78.82 994,864 +0.57(+0.73%)
Nov 05, 2013 77.76 78.44 77.26 78.25 895,425 +0.25(+0.32%)
Nov 04, 2013 77.53 78.09 77.29 78.00 1,078,663 +0.55(+0.71%)
Nov 01, 2013 78.13 78.70 77.15 77.44 1,590,307 -0.72(-0.93%)
Oct 31, 2013 76.94 78.44 76.30 78.17 2,129,099 +1.30(+1.69%)
Oct 30, 2013 77.32 78.71 76.72 76.87 2,435,296 -0.19(-0.25%)
Oct 29, 2013 77.60 78.45 76.73 77.06 3,259,702 -1.48(-1.89%)
Oct 28, 2013 79.98 80.01 78.01 78.55 2,246,805 -1.57(-1.96%)
Oct 25, 2013 79.71 80.22 79.34 80.12 1,250,505 +0.25(+0.31%)
Oct 24, 2013 79.34 80.12 79.26 79.87 998,110 +0.52(+0.66%)
Oct 23, 2013 80.08 80.27 78.92 79.34 1,003,989 -0.77(-0.97%)
Oct 22, 2013 79.76 80.28 79.65 80.12 1,037,997 +0.77(+0.97%)
Oct 21, 2013 78.86 79.59 78.81 79.35 760,450 +0.34(+0.43%)
Oct 18, 2013 79.03 79.24 78.51 79.01 2,148,817 +0.23(+0.29%)
Oct 17, 2013 78.08 78.95 77.85 78.79 1,236,350 +0.56(+0.72%)
Oct 16, 2013 78.20 78.66 77.75 78.23 1,147,151 +0.71(+0.92%)
Oct 15, 2013 77.96 78.34 77.32 77.52 1,449,861 -0.77(-0.98%)
Oct 14, 2013 77.17 78.40 77.10 78.28 952,249 +0.32(+0.41%)
Oct 11, 2013 77.65 77.98 76.97 77.96 1,585,458 +0.66(+0.85%)
Oct 10, 2013 75.37 77.44 75.29 77.30 2,576,433 +2.73(+3.66%)
Oct 09, 2013 73.74 74.87 73.44 74.57 1,831,956 +1.01(+1.37%)
Oct 08, 2013 75.09 75.10 73.31 73.56 2,311,197 -1.46(-1.95%)
Oct 07, 2013 75.86 76.14 74.97 75.02 1,583,139 -1.21(-1.59%)
Oct 04, 2013 75.62 76.41 75.36 76.23 1,713,462 +0.63(+0.83%)
Oct 03, 2013 76.84 76.98 75.41 75.60 2,341,001 -1.24(-1.61%)
Oct 02, 2013 76.64 77.19 75.85 76.84 1,749,404 +0.04(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.